VanEck Vectors High Income MLP ETF (YMLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:49PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 73.99 | 74.68 | 73.99 | 74.36 | 74.36 | 1,900 |
| May 01, 2024 | 74.06 | 74.06 | 73.35 | 73.58 | 73.58 | 5,100 |
| May 01, 2024 | 1.076 Dividend | |||||
| Apr 30, 2024 | 77.81 | 77.81 | 75.68 | 75.68 | 74.60 | 2,400 |
| Apr 29, 2024 | 76.61 | 76.99 | 76.61 | 76.88 | 75.79 | 1,500 |
| Apr 26, 2024 | 77.61 | 77.61 | 76.44 | 76.61 | 75.52 | 2,000 |
| Apr 25, 2024 | 76.53 | 77.07 | 76.53 | 76.77 | 75.68 | 700 |
| Apr 24, 2024 | 76.00 | 76.43 | 75.87 | 76.43 | 75.34 | 800 |
| Apr 23, 2024 | 76.10 | 76.10 | 75.99 | 75.99 | 74.91 | 400 |
| Apr 22, 2024 | 74.86 | 76.03 | 74.86 | 75.67 | 74.59 | 10,100 |
| Apr 19, 2024 | 74.99 | 75.22 | 74.99 | 75.22 | 74.15 | 300 |
| Apr 18, 2024 | 73.96 | 73.97 | 73.96 | 73.97 | 72.92 | 500 |
| Apr 17, 2024 | 73.79 | 73.79 | 73.52 | 73.52 | 72.47 | 500 |
| Apr 16, 2024 | 73.20 | 73.29 | 72.94 | 73.19 | 72.15 | 18,800 |
| Apr 15, 2024 | 74.46 | 74.46 | 73.81 | 73.90 | 72.85 | 1,000 |
| Apr 12, 2024 | 75.84 | 75.84 | 74.33 | 74.67 | 73.61 | 1,700 |
| Apr 11, 2024 | 75.29 | 75.52 | 75.02 | 75.30 | 74.23 | 32,500 |
| Apr 10, 2024 | 75.64 | 75.87 | 75.64 | 75.66 | 74.58 | 700 |
| Apr 09, 2024 | 76.58 | 76.58 | 75.89 | 75.98 | 74.90 | 1,900 |
| Apr 08, 2024 | 76.00 | 76.37 | 75.83 | 76.07 | 74.99 | 18,600 |
| Apr 05, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.23 | 100 |
| Apr 04, 2024 | 77.18 | 77.24 | 76.39 | 76.39 | 75.30 | 2,000 |
| Apr 03, 2024 | 76.60 | 77.03 | 76.60 | 76.82 | 75.73 | 700 |
| Apr 02, 2024 | 75.85 | 76.41 | 75.85 | 76.21 | 75.13 | 21,900 |
| Apr 01, 2024 | 76.43 | 77.52 | 76.06 | 76.73 | 75.64 | 24,500 |
| Mar 28, 2024 | 75.76 | 77.15 | 75.76 | 76.85 | 75.76 | 2,700 |
| Mar 27, 2024 | 75.13 | 75.49 | 75.07 | 75.49 | 74.42 | 1,200 |
| Mar 26, 2024 | 74.81 | 75.25 | 74.66 | 74.97 | 73.90 | 1,100 |
| Mar 25, 2024 | 75.27 | 75.89 | 74.82 | 74.92 | 73.85 | 9,500 |
| Mar 22, 2024 | 74.74 | 75.25 | 74.43 | 74.74 | 73.68 | 22,300 |
| Mar 21, 2024 | 74.77 | 74.95 | 74.47 | 74.60 | 73.54 | 2,200 |
| Mar 20, 2024 | 74.10 | 74.63 | 74.10 | 74.42 | 73.36 | 1,700 |
| Mar 19, 2024 | 73.82 | 74.08 | 73.82 | 74.08 | 73.03 | 700 |
| Mar 18, 2024 | 72.55 | 73.31 | 72.55 | 73.31 | 72.27 | 4,100 |
| Mar 15, 2024 | 72.52 | 73.46 | 72.52 | 73.29 | 72.25 | 1,300 |
| Mar 14, 2024 | 72.89 | 73.05 | 72.27 | 72.58 | 71.55 | 1,600 |
| Mar 13, 2024 | 73.62 | 73.74 | 73.58 | 73.74 | 72.69 | 1,000 |
| Mar 12, 2024 | 73.22 | 73.24 | 73.22 | 73.24 | 72.20 | 500 |
| Mar 11, 2024 | 72.98 | 73.13 | 72.82 | 73.11 | 72.07 | 2,500 |
| Mar 08, 2024 | 73.07 | 73.07 | 72.50 | 72.81 | 71.77 | 1,000 |
| Mar 07, 2024 | 72.96 | 72.96 | 72.79 | 72.88 | 71.84 | 800 |
| Mar 06, 2024 | 71.86 | 72.97 | 71.86 | 72.31 | 71.28 | 2,900 |
| Mar 05, 2024 | 71.34 | 72.44 | 71.34 | 72.27 | 71.24 | 1,300 |
| Mar 04, 2024 | 72.02 | 72.02 | 71.78 | 71.78 | 70.76 | 600 |
| Mar 01, 2024 | 71.58 | 71.95 | 71.45 | 71.73 | 70.71 | 1,500 |
| Feb 29, 2024 | 71.39 | 71.39 | 71.24 | 71.24 | 70.23 | 600 |
| Feb 28, 2024 | 71.24 | 71.24 | 70.40 | 70.48 | 69.48 | 1,700 |
| Feb 27, 2024 | 71.00 | 71.00 | 70.80 | 70.80 | 69.79 | 300 |
| Feb 26, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.77 | 100 |
| Feb 23, 2024 | 71.28 | 71.41 | 70.89 | 71.03 | 70.02 | 1,800 |
| Feb 22, 2024 | 70.71 | 71.51 | 70.54 | 71.04 | 70.03 | 1,200 |
| Feb 21, 2024 | 70.73 | 70.73 | 70.48 | 70.59 | 69.59 | 1,000 |
| Feb 20, 2024 | 69.67 | 69.67 | 69.36 | 69.60 | 68.61 | 800 |
| Feb 16, 2024 | 68.55 | 69.83 | 68.55 | 69.72 | 68.73 | 700 |
| Feb 15, 2024 | 68.11 | 68.55 | 68.11 | 68.52 | 67.55 | 1,400 |
| Feb 14, 2024 | 67.09 | 67.09 | 66.90 | 66.90 | 65.95 | 800 |
| Feb 13, 2024 | 68.00 | 68.00 | 67.17 | 67.17 | 66.21 | 1,000 |
| Feb 12, 2024 | 67.63 | 68.00 | 67.63 | 68.00 | 67.03 | 600 |
| Feb 09, 2024 | 67.29 | 67.44 | 67.10 | 67.10 | 66.15 | 4,700 |
| Feb 08, 2024 | 66.58 | 67.31 | 66.58 | 67.19 | 66.23 | 2,100 |
| Feb 07, 2024 | 67.04 | 67.11 | 67.04 | 67.11 | 66.16 | 600 |
| Feb 06, 2024 | 67.05 | 67.05 | 66.88 | 66.93 | 65.98 | 1,000 |
| Feb 05, 2024 | 67.31 | 67.64 | 66.85 | 67.26 | 66.30 | 1,400 |
| Feb 02, 2024 | 67.72 | 68.21 | 67.72 | 68.21 | 67.24 | 1,100 |
| Feb 01, 2024 | 68.99 | 68.99 | 68.54 | 68.54 | 67.57 | 700 |
| Feb 01, 2024 | 0.628 Dividend | |||||
| Jan 31, 2024 | 69.45 | 69.45 | 68.89 | 68.89 | 67.29 | 1,900 |
| Jan 30, 2024 | 69.95 | 70.00 | 69.94 | 69.94 | 68.32 | 1,400 |
| Jan 29, 2024 | 69.66 | 69.80 | 69.66 | 69.80 | 68.18 | 700 |
| Jan 26, 2024 | 69.47 | 69.71 | 68.87 | 69.71 | 68.09 | 1,600 |
| Jan 25, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 67.48 | 100 |
| Jan 24, 2024 | 68.53 | 68.54 | 68.19 | 68.46 | 66.87 | 1,200 |
| Jan 23, 2024 | 68.38 | 68.38 | 68.11 | 68.29 | 66.71 | 700 |
| Jan 22, 2024 | 68.17 | 68.24 | 68.13 | 68.24 | 66.66 | 600 |
| Jan 19, 2024 | 67.57 | 67.66 | 67.57 | 67.66 | 66.09 | 200 |
| Jan 18, 2024 | 67.43 | 67.87 | 67.29 | 67.80 | 66.23 | 4,900 |
| Jan 17, 2024 | 68.39 | 68.39 | 67.18 | 67.47 | 65.90 | 1,800 |
| Jan 16, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 66.68 | 300 |
| Jan 12, 2024 | 69.07 | 69.07 | 68.73 | 68.84 | 67.24 | 900 |
| Jan 11, 2024 | 69.20 | 69.20 | 68.20 | 68.50 | 66.91 | 500 |
| Jan 10, 2024 | 68.67 | 68.96 | 68.67 | 68.68 | 67.09 | 1,200 |
| Jan 09, 2024 | 69.25 | 69.25 | 68.59 | 68.77 | 67.17 | 4,500 |
| Jan 08, 2024 | 68.77 | 69.05 | 68.24 | 69.05 | 67.45 | 2,300 |
| Jan 05, 2024 | 69.43 | 69.43 | 69.15 | 69.15 | 67.55 | 700 |
| Jan 04, 2024 | 69.56 | 69.72 | 68.83 | 68.95 | 67.35 | 700 |
| Jan 03, 2024 | 68.95 | 69.30 | 68.93 | 69.30 | 67.69 | 3,100 |
| Jan 02, 2024 | 68.86 | 68.86 | 68.64 | 68.81 | 67.21 | 3,800 |
| Dec 29, 2023 | 68.50 | 68.57 | 68.25 | 68.57 | 66.98 | 6,700 |
| Dec 28, 2023 | 68.87 | 68.87 | 68.60 | 68.60 | 67.01 | 700 |
| Dec 27, 2023 | 69.25 | 69.25 | 68.80 | 68.80 | 67.20 | 1,000 |
| Dec 26, 2023 | 68.67 | 69.00 | 68.67 | 68.91 | 67.31 | 800 |
| Dec 22, 2023 | 69.06 | 69.06 | 67.30 | 68.48 | 66.89 | 4,700 |
| Dec 21, 2023 | 67.28 | 68.17 | 67.28 | 68.17 | 66.59 | 1,000 |
| Dec 20, 2023 | 68.38 | 68.38 | 67.85 | 67.85 | 66.28 | 500 |
| Dec 19, 2023 | 68.05 | 68.47 | 67.86 | 68.21 | 66.63 | 2,000 |
| Dec 18, 2023 | 67.90 | 68.09 | 67.89 | 67.97 | 66.39 | 5,600 |
| Dec 15, 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 65.88 | 200 |
| Dec 14, 2023 | 68.47 | 68.47 | 68.05 | 68.05 | 66.47 | 600 |
| Dec 13, 2023 | 66.51 | 67.44 | 66.38 | 67.44 | 65.88 | 700 |
| Dec 12, 2023 | 66.57 | 66.63 | 66.50 | 66.63 | 65.08 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.